Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

G-Tekt Corporation (5970) Historical Prices

JP:5970 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,117.002,150.002,110.002,135.002,135.00+0.52%102,7001.02
Oct 29, 20262,130.002,138.002,104.002,124.002,124.00+0.09%280,9002.87
Oct 28, 20262,148.002,161.002,122.002,122.002,122.00-0.89%102,3001.04
Oct 27, 20262,146.002,148.002,123.002,141.002,141.00+0.05%87,4000.88
Oct 26, 20262,158.002,161.002,140.002,140.002,140.00-0.33%66,1000.66
Oct 23, 20262,168.002,168.002,116.002,147.002,147.00-0.51%148,2001.51
Oct 22, 20262,175.002,183.002,155.002,158.002,158.00-1.10%67,7000.69
Oct 21, 20262,218.002,218.002,169.002,182.002,182.00+0.14%73,6000.74
Oct 20, 20262,200.002,217.002,172.002,179.002,179.00-1.27%72,1000.73
Oct 19, 20262,215.002,217.002,190.002,207.002,207.00-0.36%46,1000.46
Oct 16, 20262,199.002,219.002,193.002,215.002,215.00+1.42%73,1000.73
Oct 15, 20262,188.002,189.002,153.002,184.002,184.00-0.41%149,8001.53
Oct 14, 20262,205.002,215.002,193.002,193.002,193.00-0.63%59,8000.60
Oct 13, 20262,170.002,208.002,161.002,207.002,207.00+2.27%92,7000.94
Oct 12, 20262,158.002,173.002,152.002,158.002,158.00+0.00%00.00
Oct 09, 20262,153.002,173.002,152.002,158.002,158.00-0.05%153,8001.56
Oct 08, 20262,171.002,173.002,145.002,159.002,159.00-1.24%88,2000.89
Oct 07, 20262,204.002,216.002,186.002,186.002,186.00-1.00%59,6000.60
Oct 06, 20262,193.002,212.002,185.002,208.002,208.00+0.68%66,9000.67
Oct 05, 20262,198.002,202.002,184.002,193.002,193.00+0.55%86,0000.85
Oct 02, 20262,219.002,220.002,179.002,181.002,181.00-2.37%105,6001.05
Oct 01, 20262,262.002,262.002,216.002,234.002,234.00-1.24%107,8001.06
Sep 30, 20262,232.002,273.002,221.002,262.002,262.00+2.12%167,3001.67
Sep 29, 20262,260.002,269.002,215.002,215.002,215.00-1.73%140,1001.40
Sep 28, 20262,310.002,328.002,303.002,303.002,254.00-0.04%126,1001.25
Sep 25, 20262,296.002,317.002,294.002,304.002,254.98+0.92%163,1001.62
Sep 24, 20262,282.002,299.002,277.002,283.002,234.43+0.31%95,0000.94
Sep 23, 20262,276.002,296.002,259.002,276.002,227.57+0.00%00.00
Sep 22, 20262,276.002,296.002,259.002,276.002,227.57+0.00%00.00
Sep 21, 20262,276.002,296.002,259.002,276.002,227.57+0.00%00.00
Sep 18, 20262,296.002,296.002,259.002,276.002,227.57-0.26%88,7000.82
Sep 17, 20262,260.002,282.002,259.002,282.002,233.45+1.51%69,2000.63
Sep 16, 20262,224.002,257.002,224.002,248.002,200.17+1.26%73,4000.67
Sep 15, 20262,211.002,225.002,208.002,220.002,172.77+0.68%66,2000.60
Sep 14, 20262,170.002,216.002,170.002,205.002,158.09+0.50%90,2000.82
Sep 11, 20262,153.002,199.002,152.002,194.002,147.32+0.92%119,2001.08
Sep 10, 20262,164.002,179.002,133.002,174.002,127.74+0.37%102,8000.94
Sep 09, 20262,158.002,183.002,142.002,166.002,119.91-0.32%132,1001.20
Sep 08, 20262,252.002,252.002,171.002,173.002,126.77-4.02%146,0001.33
Sep 07, 20262,276.002,286.002,261.002,264.002,215.83+0.00%92,1000.84
Sep 04, 20262,287.002,287.002,254.002,264.002,215.83-1.22%142,6001.30
Sep 03, 20262,326.002,327.002,287.002,292.002,243.23-0.65%64,3000.58
Sep 02, 20262,350.002,355.002,300.002,307.002,257.91-2.37%115,0001.04
Sep 01, 20262,330.002,364.002,330.002,363.002,312.72+0.98%94,3000.85
Aug 31, 20262,328.002,345.002,318.002,340.002,290.21+0.56%70,9000.64
Aug 28, 20262,308.002,329.002,303.002,327.002,277.49+0.52%69,6000.61
Aug 27, 20262,333.002,343.002,302.002,315.002,265.74-1.07%115,9001.00
Aug 26, 20262,338.002,349.002,326.002,340.002,290.21+0.09%99,1000.84
Aug 25, 20262,358.002,360.002,334.002,338.002,288.26-1.06%108,5000.90
Aug 24, 20262,387.002,391.002,353.002,363.002,312.72-0.38%89,1000.73